Propel Holdings Inc. (TSX:PRL)
Canada
· Delayed Price · Currency is CAD 24.24
+0.49 (2.06%)
Apr 17, 2025, 4:00 PM EDT
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.78 | 24.52 | 23.78 | 24.24 | 24.24 | 2.06% | 112,940 |
| Apr 16, 2025 | 23.76 | 24.29 | 23.42 | 23.75 | 23.75 | -0.88% | 95,106 |
| Apr 15, 2025 | 23.97 | 24.57 | 23.82 | 23.96 | 23.96 | -0.42% | 115,000 |
| Apr 14, 2025 | 24.41 | 25.28 | 23.98 | 24.06 | 24.06 | 2.25% | 165,900 |
| Apr 11, 2025 | 23.17 | 23.62 | 22.50 | 23.53 | 23.53 | 1.60% | 200,200 |
| Apr 10, 2025 | 24.50 | 24.51 | 22.64 | 23.16 | 23.16 | -5.43% | 280,500 |
| Apr 9, 2025 | 21.27 | 24.76 | 21.27 | 24.49 | 24.49 | 11.42% | 419,649 |
| Apr 8, 2025 | 23.00 | 24.08 | 21.65 | 21.98 | 21.98 | -2.70% | 288,400 |
| Apr 7, 2025 | 21.39 | 23.33 | 20.99 | 22.59 | 22.59 | - | 287,300 |
| Apr 4, 2025 | 23.00 | 23.19 | 21.80 | 22.59 | 22.59 | -5.48% | 311,100 |
| Apr 3, 2025 | 25.00 | 25.18 | 23.63 | 23.90 | 23.90 | -5.83% | 340,845 |
| Apr 2, 2025 | 23.99 | 25.92 | 23.70 | 25.38 | 25.38 | 4.75% | 260,702 |
| Apr 1, 2025 | 23.25 | 24.67 | 22.88 | 24.23 | 24.23 | 4.35% | 161,009 |
| Mar 31, 2025 | 22.99 | 23.38 | 22.22 | 23.22 | 23.22 | 0.48% | 141,900 |
| Mar 28, 2025 | 23.00 | 23.99 | 22.38 | 23.11 | 23.11 | -0.04% | 216,900 |
| Mar 27, 2025 | 23.30 | 23.31 | 22.60 | 23.12 | 23.12 | -0.94% | 99,728 |
| Mar 26, 2025 | 23.85 | 23.97 | 23.08 | 23.34 | 23.34 | -2.55% | 151,300 |
| Mar 25, 2025 | 24.33 | 24.76 | 23.80 | 23.95 | 23.95 | -1.11% | 96,903 |
| Mar 24, 2025 | 24.01 | 24.87 | 24.01 | 24.22 | 24.22 | 1.64% | 146,500 |
| Mar 21, 2025 | 24.60 | 24.71 | 23.57 | 23.83 | 23.83 | -3.13% | 165,436 |
| Mar 20, 2025 | 23.80 | 25.05 | 23.55 | 24.60 | 24.60 | 3.06% | 205,800 |
| Mar 19, 2025 | 23.00 | 24.12 | 22.66 | 23.87 | 23.87 | 3.11% | 193,992 |
| Mar 18, 2025 | 23.30 | 23.30 | 22.55 | 23.15 | 23.15 | -2.11% | 192,804 |
| Mar 17, 2025 | 23.68 | 24.08 | 23.23 | 23.65 | 23.65 | -0.04% | 247,700 |
| Mar 14, 2025 | 22.62 | 23.87 | 22.61 | 23.66 | 23.66 | 6.29% | 405,200 |
| Mar 13, 2025 | 25.45 | 25.46 | 21.80 | 22.26 | 22.26 | -13.08% | 917,313 |
| Mar 12, 2025 | 25.23 | 25.85 | 25.00 | 25.61 | 25.61 | 6.13% | 276,245 |
| Mar 11, 2025 | 24.06 | 24.69 | 23.53 | 24.13 | 24.13 | -1.11% | 199,004 |
| Mar 10, 2025 | 25.00 | 25.08 | 23.94 | 24.40 | 24.40 | -5.54% | 243,057 |
| Mar 7, 2025 | 26.57 | 26.69 | 25.35 | 25.83 | 25.83 | -2.34% | 244,963 |
| Mar 6, 2025 | 27.01 | 27.75 | 26.34 | 26.45 | 26.45 | -3.43% | 247,500 |
| Mar 5, 2025 | 26.58 | 28.00 | 26.58 | 27.39 | 27.39 | 4.34% | 229,200 |
| Mar 4, 2025 | 26.95 | 26.95 | 25.10 | 26.25 | 26.25 | -3.46% | 442,115 |
| Mar 3, 2025 | 29.27 | 29.58 | 26.75 | 27.19 | 27.19 | -6.37% | 365,300 |
| Feb 28, 2025 | 28.80 | 29.22 | 26.89 | 29.04 | 29.04 | -0.51% | 591,437 |
| Feb 27, 2025 | 30.03 | 30.35 | 28.95 | 29.19 | 29.19 | -1.58% | 206,600 |
| Feb 26, 2025 | 29.35 | 30.01 | 29.23 | 29.66 | 29.66 | 2.10% | 171,900 |
| Feb 25, 2025 | 30.51 | 30.83 | 28.38 | 29.05 | 29.05 | -4.72% | 319,027 |
| Feb 24, 2025 | 31.29 | 31.70 | 29.74 | 30.49 | 30.49 | -2.12% | 306,427 |
| Feb 21, 2025 | 33.30 | 33.30 | 30.35 | 31.15 | 31.15 | -6.43% | 432,467 |
| Feb 20, 2025 | 34.67 | 34.76 | 32.92 | 33.29 | 33.29 | -3.40% | 208,300 |
| Feb 19, 2025 | 35.26 | 35.38 | 34.20 | 34.46 | 34.46 | -2.10% | 141,900 |
| Feb 18, 2025 | 35.83 | 36.15 | 34.88 | 35.20 | 35.03 | -1.57% | 174,749 |
| Feb 14, 2025 | 36.44 | 36.76 | 35.23 | 35.76 | 35.59 | -1.73% | 204,234 |
| Feb 13, 2025 | 37.20 | 38.11 | 36.18 | 36.39 | 36.22 | -1.06% | 213,815 |
| Feb 12, 2025 | 37.10 | 38.70 | 36.67 | 36.78 | 36.61 | -0.78% | 179,026 |
| Feb 11, 2025 | 37.60 | 37.78 | 37.02 | 37.07 | 36.90 | -2.52% | 101,700 |
| Feb 10, 2025 | 37.48 | 38.75 | 37.00 | 38.03 | 37.85 | 1.58% | 156,500 |
| Feb 7, 2025 | 37.41 | 37.91 | 37.18 | 37.44 | 37.26 | 0.51% | 97,142 |
| Feb 6, 2025 | 37.76 | 38.00 | 36.95 | 37.25 | 37.08 | -0.43% | 78,135 |